DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 286
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.954474 ... ... 192 0 192 94000 0.013 0 0.013 ... ... 0.383169
0.93526 ... ... 190 0 190 96000 0.013 0 0.013 ... ... 0.376163
0.916512 ... ... 188 0 188 98000 0.013 0 0.013 ... ... 0.369303
0.898206 ... ... 186 0 186 100000 0.013 0 0.013 ... ... 0.362584
0.880324 ... ... 184 0 184 102000 0.013 0 0.013 ... ... 0.356001
0.862845 ... ... 182 0 182 104000 0.013 0 0.013 ... ... 0.349544
0.845752 ... ... 180 0 180 106000 0.013 0 0.013 ... ... 0.343211
0.829028 ... ... 178 0 178 108000 0.013 0 0.013 ... ... 0.336998
0.812658 ... ... 176 0 176 110000 0.013 0 0.013 ... ... 0.3309
0.796627 ... ... 174 0 174 112000 0.013 0 0.013 ... ... 0.324913
0.780921 ... ... 172 0 172 114000 0.013 0 0.013 ... ... 0.319033
0.765527 ... ... 170 0 170 116000 0.013 0 0.013 ... ... 0.313256
0.750433 ... ... 168 0 168 118000 0.013 0 0.013 ... ... 0.307578
0.735628 ... ... 166 0 166 120000 0.013 0 0.013 ... ... 0.301996
0.7211 ... ... 164 0 164 122000 0.013 0 0.013 ... ... 0.296505
0.706839 ... ... 162 0 162 124000 0.013 0 0.013 ... ... 0.291102
0.692835 ... ... 160 0 160 126000 0.013 0 0.013 ... ... 0.285784
0.67908 ... ... 158 0 158 128000 0.013 0 0.013 ... ... 0.28055
0.665564 ... ... 156 0 156 130000 0.013 0 0.013 ... ... 0.275397
0.65228 ... ... 154 0 154 132000 0.013 0 0.013 ... ... 0.270322
0.639219 ... ... 152 0 152 134000 0.013 0 0.013 ... ... 0.265323
0.626374 ... ... 150 0 150 136000 0.013 0 0.013 ... ... 0.260397
0.613737 ... ... 148 0 148 138000 0.013 0 0.013 ... ... 0.255542
0.601303 ... ... 146 0 146 140000 0.013 0 0.013 ... ... 0.250756
0.589063 ... ... 144 0 144 142000 0.013 0 0.013 ... ... 0.246035
0.577013 ... ... 142 0 142 144000 0.013 0 0.013 ... ... 0.241377
0.565147 ... ... 140 0 140 146000 0.013 0 0.013 ... ... 0.236783
0.553458 ... ... 138 0 138 148000 0.013 0 0.013 ... ... 0.23225
0.541943 ... ... 136 0 136 150000 0.013 0 0.013 ... ... 0.227776
0.530594 ... ... 134 0 134 152000 0.013 0 0.013 ... ... 0.22336
0.519408 ... ... 132 0 132 154000 0.013 0 0.013 ... ... 0.219
0.508379 ... ... 130 0 130 156000 0.013 0 0.013 ... ... 0.214694
0.497504 ... ... 128 0 128 158000 0.013 0 0.013 ... ... 0.210442
0.486777 ... ... 126 0 126 160000 0.013 0 0.013 ... ... 0.206239
0.476196 ... ... 124 0 124 162000 0.013 0 0.013 ... ... 0.202085
0.465755 ... ... 122 0 122 164000 0.013 0 0.013 ... ... 0.19798
0.455452 ... ... 120 0 120 166000 0.013 0 0.013 ... ... 0.193923
0.445282 ... ... 118 0 118 168000 0.013 0 0.013 ... ... 0.189913
0.435242 ... ... 116 0 116 170000 0.013 0 0.013 ... ... 0.185949
0.425328 ... ... 114 0 114 172000 0.013 0 0.013 ... ... 0.182028
0.415538 ... ... 112 0 112 174000 0.013 0 0.013 ... ... 0.17815
0.405868 ... ... 110 0 110 176000 0.013 0 0.013 ... ... 0.174312
0.396315 ... ... 108 0 108 178000 0.013 0 0.013 ... ... 0.170514
0.386876 ... ... 106 0 106 180000 0.013 0 0.013 ... ... 0.166754
0.377549 ... ... 104 0 104 182000 0.013 0 0.013 ... ... 0.163034
0.36833 ... ... 102 0 102 184000 0.013 0 0.013 ... ... 0.159351
0.359218 ... ... 100 0 100 186000 0.013 0 0.013 ... ... 0.155705
0.350209 ... ... 98 0 98 188000 0.013 -0.013 0.025 ... ... 0.152095
0.341302 ... ... 96 0 96 190000 0.025 0 0.025 ... ... 0.15824
0.332494 ... ... 94 0 94 192000 0.025 0 0.025 ... ... 0.154495
0.323782 ... ... 92 0 92 194000 0.025 0 0.025 ... ... 0.150784
0.315165 ... ... 90 0 90 196000 0.025 0 0.025 ... ... 0.147108
0.30664 ... ... 88 0 88 198000 0.050 0 0.050 ... ... 0.154067
0.298205 ... ... 86 0 86 200000 0.050 0 0.050 ... ... 0.150226
0.289859 ... ... 84 0 84 202000 0.075 0 0.075 ... ... 0.153303
0.281599 ... ... 82 0 82 204000 0.075 0 0.075 ... ... 0.149375
0.273424 ... ... 80 0 80 206000 0.100 0 0.100 ... ... 0.150651
0.265332 ... ... 78 0 78 208000 0.125 0 0.125 ... ... 0.150914
0.25732 ... ... 76 0 76 210000 0.150 0 0.150 ... ... 0.150486
0.249389 ... ... 74 0 74 212000 0.175 -0.025 0.200 ... ... 0.14955
0.241534 ... ... 72 0 72 214000 0.225 0 0.225 ... ... 0.150812
0.233757 ... ... 70 0 70 216000 0.275 0 0.275 ... ... 0.151146
0.226053 ... ... 68 0 68 218000 0.325 0 0.325 ... ... 0.150815
0.218423 ... ... 66 0 66 220000 0.375 -0.025 0.400 ... ... 0.149977
0.210865 ... ... 64 0 64 222000 0.450 -0.025 0.475 ... ... 0.150242
0.203377 ... ... 62 0 62 224000 0.550 0 0.550 ... ... 0.15119
0.196603 ... ... 60.025 0 60.025 226000 0.625 -0.025 0.650 ... ... 0.150223
0.190523 ... ... 58.075 0 58.075 228000 0.750 0 0.750 ... ... 0.150987
0.185104 ... ... 56.150 0 56.150 230000 0.875 0 0.875 ... ... 0.151061
0.180303 ... ... 54.250 0 54.250 232000 1 0 1 ... ... 0.150587
0.176071 ... ... 52.375 0 52.375 234000 1.150 -0.025 1.175 ... ... 0.150441
0.172348 ... ... 50.550 -0.025 50.525 236000 1.325 -0.025 1.350 ... ... 0.150505
0.169613 ... ... 48.725 0 48.725 238000 1.525 0 1.525 ... ... 0.150692
0.166704 ... ... 46.950 -0.025 46.925 240000 1.750 0 1.750 ... ... 0.150938
0.164615 ... ... 45.175 0 45.175 242000 1.975 -0.025 2 ... ... 0.150647
0.162753 ... ... 43.450 0 43.450 244000 2.250 0 2.250 ... ... 0.150925
0.16107 ... ... 41.750 0 41.750 246000 2.525 -0.025 2.550 ... ... 0.150678
0.159524 ... ... 40.075 0 40.075 248000 2.850 0 2.850 ... ... 0.150874
0.15808 ... ... 38.450 -0.025 38.425 250000 3.175 -0.025 3.200 ... ... 0.15057
0.15709 ... ... 36.850 -0.025 36.825 252000 3.550 -0.025 3.575 ... ... 0.150624
0.156478 ... ... 35.275 0 35.275 254000 3.950 -0.025 3.975 ... ... 0.150583
0.155477 ... ... 33.750 -0.025 33.725 256000 4.400 -0.025 4.425 ... ... 0.150802
0.15479 ... ... 32.250 -0.025 32.225 258000 4.875 0 4.875 ... ... 0.150888
0.154368 ... ... 30.800 -0.025 30.775 260000 5.375 -0.025 5.400 ... ... 0.150846
0.153855 ... ... 29.375 -0.025 29.350 262000 5.900 -0.025 5.925 ... ... 0.150678
0.15355 ... ... 28 -0.025 27.975 264000 6.475 -0.025 6.500 ... ... 0.15069
0.153132 ... ... 26.650 -0.025 26.625 266000 7.100 -0.025 7.125 ... ... 0.150854
0.152883 ... ... 25.350 -0.025 25.325 268000 7.750 -0.025 7.775 ... ... 0.150865
0.152507 ... ... 24.075 -0.025 24.050 270000 8.450 -0.025 8.475 ... ... 0.151005
0.152275 ... ... 22.850 -0.025 22.825 272000 9.175 -0.025 9.200 ... ... 0.150992
0.152172 ... ... 21.675 -0.025 21.650 274000 9.950 -0.025 9.975 ... ... 0.151095
0.151928 ... ... 20.525 -0.025 20.500 276000 10.750 -0.025 10.775 ... ... 0.151048
0.151803 ... ... 19.425 -0.025 19.400 278000 11.600 -0.025 11.625 ... ... 0.151109
0.15179 ... ... 18.375 -0.025 18.350 280000 12.500 -0.025 12.525 ... ... 0.151276
0.151636 ... ... 17.350 -0.025 17.325 282000 13.425 -0.025 13.450 ... ... 0.151297
0.151593 ... ... 16.375 -0.025 16.350 284000 14.400 -0.025 14.425 ... ... 0.151424
0.151414 ... ... 15.425 -0.025 15.400 286000 15.400 -0.025 15.425 ... ... 0.151414
0.15135 ... ... 14.525 -0.025 14.500 288000 16.450 -0.025 16.475 ... ... 0.151517
0.151158 ... ... 13.650 -0.025 13.625 290000 17.525 -0.025 17.550 ... ... 0.151492
0.151087 ... ... 12.825 -0.025 12.800 292000 18.650 -0.025 18.675 ... ... 0.15159
0.151145 ... ... 12.050 -0.025 12.025 294000 19.825 -0.025 19.850 ... ... 0.15182
0.151092 ... ... 11.300 -0.025 11.275 296000 21.025 -0.025 21.050 ... ... 0.151941
0.150931 ... ... 10.575 -0.025 10.550 298000 22.275 -0.025 22.300 ... ... 0.152211
0.150922 ... ... 9.900 -0.025 9.875 300000 23.550 -0.025 23.575 ... ... 0.152391
0.150822 ... ... 9.250 -0.025 9.225 302000 24.850 -0.025 24.875 ... ... 0.152487
0.150896 ... ... 8.650 -0.025 8.625 304000 26.200 -0.025 26.225 ... ... 0.152767
0.150899 ... ... 8.075 -0.025 8.050 306000 27.575 -0.025 27.600 ... ... 0.152986
0.150836 ... ... 7.525 -0.025 7.500 308000 28.975 -0.025 29 ... ... 0.153151
0.150713 ... ... 7 -0.025 6.975 310000 30.425 -0.025 30.450 ... ... 0.153549
0.150827 ... ... 6.525 -0.025 6.500 312000 31.900 -0.025 31.925 ... ... 0.153923
0.150912 ... ... 6.050 0 6.050 314000 33.400 -0.025 33.425 ... ... 0.154287
0.150677 ... ... 5.625 -0.025 5.600 316000 34.925 -0.025 34.950 ... ... 0.154652
0.15073 ... ... 5.225 -0.025 5.200 318000 36.475 -0.025 36.500 ... ... 0.155032
0.150792 ... ... 4.850 -0.025 4.825 320000 38.075 -0.025 38.100 ... ... 0.155759
0.150876 ... ... 4.475 0 4.475 322000 39.675 -0.025 39.700 ... ... 0.156227
0.150655 ... ... 4.150 -0.025 4.125 324000 41.325 0 41.325 ... ... 0.157097
0.150827 ... ... 3.825 0 3.825 326000 42.975 -0.025 43 ... ... 0.15773
0.150709 ... ... 3.550 -0.025 3.525 328000 44.650 -0.025 44.675 ... ... 0.158474
0.150668 ... ... 3.275 -0.025 3.250 330000 46.350 -0.025 46.375 ... ... 0.159354
0.15073 ... ... 3.025 -0.025 3 332000 48.075 -0.025 48.100 ... ... 0.160397
0.150503 ... ... 2.775 -0.025 2.750 334000 49.825 -0.025 49.850 ... ... 0.161632
0.150851 ... ... 2.550 0 2.550 336000 51.600 0 51.600 ... ... 0.16309
0.150477 ... ... 2.350 -0.025 2.325 338000 53.375 -0.025 53.400 ... ... 0.164389
0.150758 ... ... 2.150 0 2.150 340000 55.175 -0.025 55.200 ... ... 0.165952
0.150784 ... ... 1.975 0 1.975 342000 57 0 57 ... ... 0.167813
0.150533 ... ... 1.825 -0.025 1.800 344000 58.850 0 58.850 ... ... 0.170005
0.150547 ... ... 1.675 -0.025 1.650 346000 60.700 0 60.700 ... ... 0.172102
0.150892 ... ... 1.525 0 1.525 348000 62.550 -0.025 62.575 ... ... 0.174102
0.151005 ... ... 1.400 0 1.400 350000 64.450 0 64.450 ... ... 0.176967
0.150862 ... ... 1.275 0 1.275 352000 66.350 0 66.350 ... ... 0.179776
0.150434 ... ... 1.175 -0.025 1.150 354000 68.250 0 68.250 ... ... 0.182529
0.15045 ... ... 1.075 -0.025 1.050 356000 70.175 0 70.175 ... ... 0.185728
0.151016 ... ... 0.975 0 0.975 358000 72.125 0 72.125 ... ... 0.189392
0.150537 ... ... 0.900 -0.025 0.875 360000 74.075 0 74.075 ... ... 0.193026
0.150655 ... ... 0.800 0 0.800 362000 76.025 0 76.025 ... ... 0.196631
0.150536 ... ... 0.725 0 0.725 364000 78 0 78 ... ... 0.200719
0.151195 ... ... 0.675 0 0.675 366000 80 0 80 ... ... 0.205293
0.150581 ... ... 0.600 0 0.600 368000 82 0 82 ... ... 0.209843
0.15083 ... ... 0.550 0 0.550 370000 84 0 84 ... ... 0.21437
0.150872 ... ... 0.500 0 0.500 372000 86 0 86 ... ... 0.218873
0.150678 ... ... 0.450 0 0.450 374000 88 0 88 ... ... 0.223352
0.150211 ... ... 0.425 -0.025 0.400 376000 90 0 90 ... ... 0.227809
0.151039 ... ... 0.375 0 0.375 378000 92 0 92 ... ... 0.232243
0.150035 ... ... 0.350 -0.025 0.325 380000 94 0 94 ... ... 0.236654
0.150506 ... ... 0.300 0 0.300 382000 96 0 96 ... ... 0.241044
0.150818 ... ... 0.275 0 0.275 384000 98 0 98 ... ... 0.245411
0.150952 ... ... 0.250 0 0.250 386000 100 0 100 ... ... 0.249757
0.150882 ... ... 0.225 0 0.225 388000 102 0 102 ... ... 0.254081
0.150576 ... ... 0.200 0 0.200 390000 104 0 104 ... ... 0.258384
0.149985 ... ... 0.175 0 0.175 392000 106 0 106 ... ... 0.262666
0.152038 ... ... 0.175 0 0.175 394000 108 0 108 ... ... 0.266927
0.151055 ... ... 0.150 0 0.150 396000 110 0 110 ... ... 0.271168
0.149624 ... ... 0.125 0 0.125 398000 112 0 112 ... ... 0.275388
0.151569 ... ... 0.125 0 0.125 400000 114 0 114 ... ... 0.279589
0.14948 ... ... 0.100 0 0.100 402000 116 0 116 ... ... 0.283769
0.151361 ... ... 0.100 0 0.100 404000 118 0 118 ... ... 0.28793
0.15323 ... ... 0.100 0 0.100 406000 120 0 120 ... ... 0.292071
0.15013 ... ... 0.075 0 0.075 408000 122 0 122 ... ... 0.296192
0.151928 ... ... 0.075 0 0.075 410000 124 0 124 ... ... 0.300295
0.153715 ... ... 0.075 0 0.075 412000 126 0 126 ... ... 0.304379
0.148964 ... ... 0.050 0 0.050 414000 128 0 128 ... ... 0.308444
0.150669 ... ... 0.050 0 0.050 416000 130 0 130 ... ... 0.312491
0.152363 ... ... 0.050 0 0.050 418000 132 0 132 ... ... 0.316519
0.154046 ... ... 0.050 0 0.050 420000 134 0 134 ... ... 0.320529
0.15572 ... ... 0.050 0 0.050 422000 136 0 136 ... ... 0.324521
0.147249 ... ... 0.025 0 0.025 424000 138 0 138 ... ... 0.328496
0.148816 ... ... 0.025 0 0.025 426000 140 0 140 ... ... 0.332453
0.150374 ... ... 0.025 0 0.025 428000 142 0 142 ... ... 0.336392
0.151922 ... ... 0.025 0 0.025 430000 144 0 144 ... ... 0.340314
0.153462 ... ... 0.025 0 0.025 432000 146 0 146 ... ... 0.344219

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.